Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $60.50 | $69.18 | 4,326,500 | — | — |
| 2024-12-30 | $60.72 | $69.43 | 5,153,300 | — | — |
| 2024-12-27 | $61.26 | $70.05 | 7,175,400 | — | — |
| 2024-12-26 | $62.40 | $71.36 | 4,478,100 | — | — |
| 2024-12-24 | $62.56 | $71.54 | 3,218,400 | — | — |
| 2024-12-23 | $61.52 | $70.35 | 7,196,400 | — | — |
| 2024-12-20 | $60.93 | $69.67 | 13,918,600 | — | — |
| 2024-12-19 | $60.38 | $69.05 | 9,403,300 | — | — |
| 2024-12-18 | $58.88 | $67.33 | 8,171,800 | — | — |
| 2024-12-17 | $60.81 | $69.54 | 5,537,800 | — | — |
| 2024-12-16 | $61.05 | $69.81 | 6,105,200 | — | — |
| 2024-12-13 | $61.52 | $70.35 | 5,835,600 | — | — |
| 2024-12-12 | $61.63 | $70.47 | 8,166,400 | — | — |
| 2024-12-11 | $63.48 | $72.59 | 7,100,300 | — | — |
| 2024-12-10 | $62.77 | $71.78 | 6,552,600 | — | — |
| 2024-12-09 | $62.26 | $71.20 | 6,331,700 | — | — |
| 2024-12-06 | $64.53 | $73.79 | 8,635,300 | — | — |
| 2024-12-05 | $65.77 | $75.21 | 9,380,100 | — | — |
| 2024-12-04 | $64.26 | $73.48 | 5,301,200 | — | — |
| 2024-12-03 | $62.57 | $71.55 | 5,337,600 | — | — |
| 2024-12-02 | $63.41 | $72.51 | 6,299,600 | — | — |
| 2024-11-29 | $63.82 | $72.98 | 3,111,400 | — | — |
| 2024-11-27 | $63.62 | $72.75 | 5,557,400 | — | — |
| 2024-11-26 | $64.14 | $73.34 | 5,499,600 | — | — |
| 2024-11-25 | $64.49 | $73.75 | 7,901,300 | — | — |
| 2024-11-22 | $63.34 | $72.43 | 6,625,400 | — | — |
| 2024-11-21 | $63.34 | $72.43 | 9,931,500 | — | — |
| 2024-11-20 | $63.64 | $72.77 | 10,922,900 | — | — |
| 2024-11-19 | $64.75 | $74.04 | 9,800,400 | — | — |
| 2024-11-18 | $63.24 | $72.32 | 6,628,900 | — | — |
| 2024-11-15 | $64.07 | $73.26 | 9,852,600 | — | — |
| 2024-11-14 | $64.85 | $74.16 | 7,311,800 | — | — |
| 2024-11-13 | $64.46 | $73.71 | 8,528,900 | — | — |
| 2024-11-12 | $64.05 | $73.24 | 6,598,700 | — | — |
| 2024-11-11 | $63.56 | $72.68 | 8,087,400 | — | — |
| 2024-11-08 | $61.05 | $69.81 | 4,646,000 | — | — |
| 2024-11-07 | $60.43 | $69.10 | 7,400,000 | — | — |
| 2024-11-06 | $62.32 | $71.26 | 16,683,600 | — | — |
| 2024-11-05 | $58.29 | $66.66 | 5,390,600 | — | — |
| 2024-11-04 | $56.89 | $65.05 | 7,959,800 | — | — |
| 2024-11-01 | $58.39 | $66.77 | 9,588,400 | — | — |
| 2024-10-31 | $57.22 | $65.43 | 7,749,400 | — | — |
| 2024-10-30 | $58.46 | $66.85 | 11,089,000 | — | — |
| 2024-10-29 | $57.34 | $65.57 | 9,524,100 | — | — |
| 2024-10-28 | $55.38 | $63.33 | 10,898,800 | — | — |
| 2024-10-25 | $54.12 | $61.89 | 5,982,900 | — | — |
| 2024-10-24 | $54.77 | $62.63 | 5,724,600 | — | — |
| 2024-10-23 | $54.65 | $62.49 | 6,624,000 | — | — |
| 2024-10-22 | $54.80 | $62.66 | 5,701,400 | — | — |
| 2024-10-21 | $55.10 | $63.01 | 6,869,400 | — | — |
| 2024-10-18 | $55.80 | $63.81 | 8,222,100 | — | — |
| 2024-10-17 | $55.26 | $63.19 | 8,349,900 | — | — |
| 2024-10-16 | $56.31 | $64.39 | 18,957,900 | — | — |
| 2024-10-15 | $52.73 | $60.30 | 9,175,400 | — | — |
| 2024-10-14 | $53.18 | $60.81 | 9,581,400 | — | — |
| 2024-10-11 | $51.33 | $58.70 | 8,037,200 | — | — |
| 2024-10-10 | $50.29 | $57.51 | 16,893,700 | — | — |
| 2024-10-09 | $50.98 | $58.12 | 9,670,500 | — | — |
| 2024-10-08 | $50.62 | $57.71 | 8,425,800 | — | — |
| 2024-10-07 | $49.47 | $56.40 | 7,103,400 | — | — |
| 2024-10-04 | $49.28 | $56.19 | 8,574,400 | — | — |
| 2024-10-03 | $47.46 | $54.11 | 9,561,800 | — | — |
| 2024-10-02 | $48.40 | $55.18 | 8,142,000 | — | — |
| 2024-10-01 | $49.96 | $56.96 | 10,546,000 | — | — |
| 2024-09-30 | $50.79 | $57.91 | 8,083,200 | — | — |
| 2024-09-27 | $51.54 | $58.76 | 10,931,300 | — | — |
| 2024-09-26 | $51.81 | $59.07 | 17,920,400 | — | — |
| 2024-09-25 | $48.75 | $55.58 | 9,203,400 | — | — |
| 2024-09-24 | $47.80 | $54.50 | 6,652,700 | — | — |
| 2024-09-23 | $47.16 | $53.77 | 5,449,600 | — | — |
| 2024-09-20 | $46.94 | $53.52 | 9,728,200 | — | — |
| 2024-09-19 | $47.13 | $53.74 | 6,676,800 | — | — |
| 2024-09-18 | $46.92 | $53.50 | 7,584,000 | — | — |
| 2024-09-17 | $46.68 | $53.22 | 8,579,600 | — | — |
| 2024-09-16 | $45.32 | $51.67 | 7,171,400 | — | — |
| 2024-09-13 | $45.18 | $51.51 | 9,391,400 | — | — |
| 2024-09-12 | $44.27 | $50.47 | 13,654,900 | — | — |
| 2024-09-11 | $44.28 | $50.49 | 6,984,900 | — | — |
| 2024-09-10 | $43.40 | $49.48 | 7,184,800 | — | — |
| 2024-09-09 | $43.68 | $49.80 | 12,176,000 | — | — |
| 2024-09-06 | $42.03 | $47.92 | 8,498,200 | — | — |
| 2024-09-05 | $42.17 | $48.08 | 18,941,400 | — | — |
| 2024-09-04 | $42.37 | $48.31 | 7,096,300 | — | — |
| 2024-09-03 | $42.37 | $48.31 | 7,690,200 | — | — |
| 2024-08-30 | $42.49 | $48.44 | 8,652,000 | — | — |
| 2024-08-29 | $41.56 | $47.38 | 8,824,200 | — | — |
| 2024-08-28 | $40.43 | $46.10 | 7,586,900 | — | — |
| 2024-08-27 | $40.81 | $46.53 | 5,348,200 | — | — |
| 2024-08-26 | $40.98 | $46.72 | 6,110,900 | — | — |
| 2024-08-23 | $41.38 | $47.18 | 6,033,500 | — | — |
| 2024-08-22 | $40.14 | $45.77 | 4,620,900 | — | — |
| 2024-08-21 | $40.18 | $45.81 | 6,508,200 | — | — |
| 2024-08-20 | $40.12 | $45.74 | 4,108,400 | — | — |
| 2024-08-19 | $40.47 | $46.14 | 5,246,900 | — | — |
| 2024-08-16 | $40.15 | $45.78 | 4,633,800 | — | — |
| 2024-08-15 | $40.18 | $45.81 | 9,742,600 | — | — |
| 2024-08-14 | $38.69 | $44.11 | 5,936,300 | — | — |
| 2024-08-13 | $39.50 | $45.04 | 7,616,400 | — | — |
| 2024-08-12 | $39.06 | $44.53 | 10,284,000 | — | — |
| 2024-08-09 | $39.30 | $44.81 | 8,279,500 | — | — |
| 2024-08-08 | $39.61 | $45.16 | 9,297,300 | — | — |
| 2024-08-07 | $37.32 | $42.55 | 10,595,700 | — | — |
| 2024-08-06 | $38.22 | $43.58 | 7,541,400 | — | — |
| 2024-08-05 | $37.93 | $43.25 | 19,882,800 | — | — |
| 2024-08-02 | $39.83 | $45.41 | 9,378,300 | — | — |
| 2024-08-01 | $41.50 | $47.32 | 9,729,500 | — | — |
| 2024-07-31 | $43.02 | $49.05 | 7,718,200 | — | — |
| 2024-07-30 | $43.23 | $49.29 | 6,087,700 | — | — |
| 2024-07-29 | $43.18 | $49.06 | 7,832,300 | — | — |
| 2024-07-26 | $44.13 | $50.14 | 8,721,400 | — | — |
| 2024-07-25 | $43.47 | $49.39 | 9,293,100 | — | — |
| 2024-07-24 | $42.94 | $48.79 | 7,120,100 | — | — |
| 2024-07-23 | $43.61 | $49.55 | 10,772,600 | — | — |
| 2024-07-22 | $43.83 | $49.80 | 14,486,000 | — | — |
| 2024-07-19 | $45.44 | $51.63 | 8,789,800 | — | — |
| 2024-07-18 | $44.92 | $51.04 | 10,441,500 | — | — |
| 2024-07-17 | $45.76 | $51.99 | 7,160,500 | — | — |
| 2024-07-16 | $46.02 | $52.29 | 15,554,000 | — | — |
| 2024-07-15 | $43.00 | $48.86 | 12,563,800 | — | — |
| 2024-07-12 | $43.62 | $49.56 | 16,717,000 | — | — |
| 2024-07-11 | $44.99 | $51.12 | 33,857,200 | — | — |
| 2024-07-10 | $46.86 | $53.24 | 11,416,100 | — | — |
| 2024-07-09 | $46.89 | $53.28 | 9,369,500 | — | — |
| 2024-07-08 | $46.35 | $52.66 | 7,404,000 | — | — |
| 2024-07-05 | $46.02 | $52.29 | 9,605,500 | — | — |
| 2024-07-03 | $47.39 | $53.84 | 3,543,200 | — | — |
| 2024-07-02 | $46.71 | $53.07 | 6,361,900 | — | — |
| 2024-07-01 | $46.92 | $53.31 | 9,064,600 | — | — |
| 2024-06-28 | $47.44 | $53.90 | 11,892,900 | — | — |
| 2024-06-27 | $48.60 | $55.22 | 6,504,900 | — | — |
| 2024-06-26 | $48.18 | $54.74 | 10,964,200 | — | — |
| 2024-06-25 | $48.81 | $55.46 | 7,726,200 | — | — |
| 2024-06-24 | $49.40 | $56.13 | 6,695,400 | — | — |
| 2024-06-21 | $49.38 | $56.10 | 9,374,800 | — | — |
| 2024-06-20 | $49.61 | $56.37 | 5,303,100 | — | — |
| 2024-06-18 | $49.58 | $56.33 | 5,026,600 | — | — |
| 2024-06-17 | $49.71 | $56.48 | 5,288,500 | — | — |
| 2024-06-14 | $48.72 | $55.36 | 12,323,500 | — | — |
| 2024-06-13 | $50.17 | $57.00 | 5,250,400 | — | — |
| 2024-06-12 | $50.62 | $57.51 | 6,810,000 | — | — |
| 2024-06-11 | $49.29 | $56.00 | 7,120,800 | — | — |
| 2024-06-10 | $50.50 | $57.38 | 3,734,400 | — | — |
| 2024-06-07 | $50.44 | $57.31 | 4,743,500 | — | — |
| 2024-06-06 | $50.43 | $57.30 | 5,228,700 | — | — |
| 2024-06-05 | $50.82 | $57.74 | 10,234,100 | — | — |
| 2024-06-04 | $49.86 | $56.65 | 7,232,200 | — | — |
| 2024-06-03 | $50.79 | $57.71 | 5,403,300 | — | — |
| 2024-05-31 | $51.02 | $57.97 | 7,780,900 | — | — |
| 2024-05-30 | $50.11 | $56.93 | 4,909,200 | — | — |
| 2024-05-29 | $49.90 | $56.70 | 10,796,100 | — | — |
| 2024-05-28 | $50.28 | $57.13 | 6,060,800 | — | — |
| 2024-05-24 | $51.84 | $58.90 | 5,197,700 | — | — |
| 2024-05-23 | $51.20 | $58.17 | 6,112,500 | — | — |
| 2024-05-22 | $51.58 | $58.60 | 6,309,900 | — | — |
| 2024-05-21 | $52.23 | $59.34 | 6,094,900 | — | — |
| 2024-05-20 | $52.99 | $60.21 | 4,470,500 | — | — |
| 2024-05-17 | $52.70 | $59.88 | 4,535,300 | — | — |
| 2024-05-16 | $52.51 | $59.66 | 4,801,100 | — | — |
| 2024-05-15 | $53.26 | $60.51 | 5,655,300 | — | — |
| 2024-05-14 | $53.06 | $60.29 | 5,549,600 | — | — |
| 2024-05-13 | $52.99 | $60.21 | 7,137,400 | — | — |
| 2024-05-10 | $52.60 | $59.65 | 6,118,900 | — | — |
| 2024-05-09 | $52.75 | $59.82 | 4,601,700 | — | — |
| 2024-05-08 | $52.28 | $59.29 | 5,125,500 | — | — |
| 2024-05-07 | $52.20 | $59.20 | 6,583,900 | — | — |
| 2024-05-06 | $52.93 | $60.02 | 8,541,200 | — | — |
| 2024-05-03 | $51.55 | $58.46 | 9,165,900 | — | — |
| 2024-05-02 | $51.03 | $57.87 | 8,196,100 | — | — |
| 2024-05-01 | $50.02 | $56.72 | 10,368,700 | — | — |
| 2024-04-30 | $50.07 | $56.78 | 11,063,500 | — | — |
| 2024-04-29 | $50.45 | $57.21 | 9,601,300 | — | — |
| 2024-04-26 | $49.92 | $56.61 | 9,983,000 | — | — |
| 2024-04-25 | $49.88 | $56.57 | 12,946,800 | — | — |
| 2024-04-24 | $47.94 | $54.37 | 10,329,500 | — | — |
| 2024-04-23 | $49.23 | $55.83 | 10,669,300 | — | — |
| 2024-04-22 | $49.02 | $55.59 | 10,442,100 | — | — |
| 2024-04-19 | $47.57 | $53.95 | 9,271,700 | — | — |
| 2024-04-18 | $47.85 | $54.26 | 12,255,100 | — | — |
| 2024-04-17 | $47.88 | $54.30 | 13,841,600 | — | — |
| 2024-04-16 | $46.55 | $52.79 | 11,692,900 | — | — |
| 2024-04-15 | $46.65 | $52.90 | 12,122,000 | — | — |
| 2024-04-12 | $46.86 | $53.14 | 16,612,000 | — | — |
| 2024-04-11 | $47.63 | $54.01 | 14,073,300 | — | — |
| 2024-04-10 | $46.24 | $52.44 | 34,952,500 | — | — |
| 2024-04-09 | $47.32 | $53.66 | 13,330,700 | — | — |
| 2024-04-08 | $47.01 | $53.31 | 9,977,500 | — | — |
| 2024-04-05 | $46.06 | $52.23 | 7,632,900 | — | — |
| 2024-04-04 | $45.88 | $52.03 | 10,628,300 | — | — |
| 2024-04-03 | $46.57 | $52.81 | 11,209,100 | — | — |
| 2024-04-02 | $46.90 | $53.19 | 9,990,900 | — | — |
| 2024-04-01 | $48.22 | $54.68 | 13,772,800 | — | — |
| 2024-03-28 | $47.87 | $54.29 | 13,599,400 | — | — |
| 2024-03-27 | $47.31 | $53.65 | 10,201,400 | — | — |
| 2024-03-26 | $45.93 | $52.09 | 7,468,400 | — | — |
| 2024-03-25 | $45.42 | $51.51 | 8,827,000 | — | — |
| 2024-03-22 | $45.59 | $51.70 | 6,666,100 | — | — |
| 2024-03-21 | $46.00 | $52.17 | 9,868,900 | — | — |
| 2024-03-20 | $45.38 | $51.46 | 9,632,600 | — | — |
| 2024-03-19 | $43.74 | $49.60 | 5,358,600 | — | — |
| 2024-03-18 | $43.44 | $49.26 | 8,313,200 | — | — |
| 2024-03-15 | $43.12 | $48.90 | 8,026,800 | — | — |
| 2024-03-14 | $43.06 | $48.83 | 9,658,300 | — | — |
| 2024-03-13 | $43.91 | $49.80 | 12,386,600 | — | — |
| 2024-03-12 | $42.76 | $48.49 | 15,141,900 | — | — |
| 2024-03-11 | $42.68 | $48.40 | 8,031,400 | — | — |
| 2024-03-08 | $42.24 | $47.90 | 8,222,400 | — | — |
| 2024-03-07 | $42.78 | $48.51 | 9,519,200 | — | — |
| 2024-03-06 | $42.02 | $47.65 | 6,435,500 | — | — |
| 2024-03-05 | $41.80 | $47.40 | 7,123,200 | — | — |
| 2024-03-04 | $41.57 | $47.14 | 8,206,500 | — | — |
| 2024-03-01 | $42.16 | $47.81 | 5,332,300 | — | — |
| 2024-02-29 | $42.27 | $47.94 | 10,294,100 | — | — |
| 2024-02-28 | $42.01 | $47.64 | 7,376,400 | — | — |
| 2024-02-27 | $41.98 | $47.61 | 7,119,400 | — | — |
| 2024-02-26 | $41.79 | $47.39 | 7,783,300 | — | — |
| 2024-02-23 | $41.72 | $47.31 | 9,103,400 | — | — |
| 2024-02-22 | $42.12 | $47.65 | 12,389,000 | — | — |
| 2024-02-21 | $40.76 | $46.11 | 5,903,000 | — | — |
| 2024-02-20 | $40.60 | $45.93 | 8,190,900 | — | — |
| 2024-02-16 | $40.12 | $45.39 | 7,674,100 | — | — |
| 2024-02-15 | $41.00 | $46.38 | 7,291,500 | — | — |
| 2024-02-14 | $40.84 | $46.20 | 8,961,800 | — | — |
| 2024-02-13 | $40.01 | $45.26 | 8,855,300 | — | — |
| 2024-02-12 | $40.58 | $45.91 | 6,677,300 | — | — |
| 2024-02-09 | $40.51 | $45.83 | 7,769,400 | — | — |
| 2024-02-08 | $40.35 | $45.65 | 7,611,500 | — | — |
| 2024-02-07 | $40.21 | $45.49 | 6,544,000 | — | — |
| 2024-02-06 | $40.18 | $45.46 | 7,579,200 | — | — |
| 2024-02-05 | $39.24 | $44.39 | 7,931,900 | — | — |
| 2024-02-02 | $39.98 | $45.23 | 7,513,500 | — | — |
| 2024-02-01 | $39.76 | $44.98 | 9,865,500 | — | — |
| 2024-01-31 | $39.14 | $44.28 | 8,183,300 | — | — |
| 2024-01-30 | $39.52 | $44.71 | 6,610,800 | — | — |
| 2024-01-29 | $40.09 | $45.36 | 7,247,500 | — | — |
| 2024-01-26 | $39.63 | $44.83 | 8,126,600 | — | — |
| 2024-01-25 | $40.18 | $45.46 | 19,386,400 | — | — |
| 2024-01-24 | $38.19 | $43.21 | 9,694,900 | — | — |
| 2024-01-23 | $38.01 | $43.00 | 15,332,500 | — | — |
| 2024-01-22 | $36.98 | $41.84 | 11,661,700 | — | — |
| 2024-01-19 | $37.28 | $42.18 | 19,117,400 | — | — |
| 2024-01-18 | $38.09 | $43.09 | 13,540,800 | — | — |
| 2024-01-17 | $37.14 | $42.02 | 11,165,800 | — | — |
| 2024-01-16 | $37.47 | $42.39 | 27,511,600 | — | — |
| 2024-01-12 | $38.47 | $43.52 | 42,272,200 | — | — |
| 2024-01-11 | $42.26 | $47.81 | 10,485,200 | — | — |
| 2024-01-10 | $42.11 | $47.64 | 10,255,600 | — | — |
| 2024-01-09 | $42.32 | $47.88 | 11,894,000 | — | — |
| 2024-01-08 | $41.63 | $47.10 | 11,967,400 | — | — |
| 2024-01-05 | $40.54 | $45.86 | 11,060,000 | — | — |
| 2024-01-04 | $39.20 | $44.35 | 8,355,800 | — | — |
| 2024-01-03 | $38.74 | $43.83 | 11,846,200 | — | — |
| 2024-01-02 | $40.45 | $45.76 | 9,483,800 | — | — |